Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.41 | 12.45 | 12.33 | 12.34 | 169,269 | -0.05(-0.43%) |
Aug 30, 2010 | 12.53 | 12.55 | 12.38 | 12.39 | 142,270 | -0.17(-1.33%) |
Aug 27, 2010 | 12.56 | 12.57 | 12.39 | 12.56 | 200,552 | +0.09(+0.72%) |
Aug 26, 2010 | 12.56 | 12.59 | 12.43 | 12.47 | 139,754 | -0.16(-1.23%) |
Aug 25, 2010 | 12.53 | 12.64 | 12.44 | 12.62 | 407,093 | -0.06(-0.45%) |
Aug 24, 2010 | 12.91 | 12.91 | 12.67 | 12.68 | 100,843 | -0.55(-4.13%) |
Aug 23, 2010 | 13.34 | 13.42 | 13.22 | 13.23 | 173,453 | -0.10(-0.74%) |
Aug 20, 2010 | 13.30 | 13.34 | 13.19 | 13.33 | 249,885 | -0.04(-0.31%) |
Aug 19, 2010 | 13.49 | 13.49 | 13.32 | 13.37 | 972,070 | -0.16(-1.19%) |
Aug 18, 2010 | 13.48 | 13.57 | 13.42 | 13.53 | 845,469 | +0.08(+0.58%) |
Aug 17, 2010 | 13.39 | 13.47 | 13.31 | 13.45 | 207,574 | +0.08(+0.63%) |
Aug 16, 2010 | 13.29 | 13.46 | 13.26 | 13.37 | 309,231 | +0.13(+0.95%) |
Aug 13, 2010 | 13.24 | 13.34 | 13.23 | 13.24 | 190,050 | -0.06(-0.47%) |
Aug 12, 2010 | 13.29 | 13.34 | 13.22 | 13.31 | 154,848 | -0.10(-0.71%) |
Aug 11, 2010 | 13.51 | 13.51 | 13.36 | 13.40 | 466,238 | -0.31(-2.24%) |
Aug 10, 2010 | 13.44 | 13.85 | 13.38 | 13.71 | 575,583 | +0.15(+1.12%) |
Aug 09, 2010 | 13.56 | 13.60 | 13.53 | 13.56 | 132,688 | +0.00(+0.00%) |
Aug 06, 2010 | 13.56 | 13.61 | 13.47 | 13.56 | 126,577 | +0.02(+0.11%) |
Aug 05, 2010 | 13.60 | 13.66 | 13.44 | 13.54 | 493,234 | +0.23(+1.75%) |
Aug 04, 2010 | 13.30 | 13.38 | 13.24 | 13.31 | 133,619 | +0.01(+0.05%) |
Aug 03, 2010 | 13.28 | 13.39 | 13.23 | 13.30 | 236,497 | -0.10(-0.76%) |
Aug 02, 2010 | 13.31 | 13.45 | 13.31 | 13.40 | 281,767 | +0.37(+2.84%) |
Jul 30, 2010 | 13.03 | 13.04 | 12.88 | 13.03 | 266,984 | +0.24(+1.87%) |
Jul 29, 2010 | 13.01 | 13.01 | 12.74 | 12.79 | 184,390 | +0.11(+0.85%) |
Jul 28, 2010 | 12.85 | 12.85 | 12.69 | 12.69 | 235,554 | -0.14(-1.07%) |
Jul 27, 2010 | 12.77 | 12.86 | 12.72 | 12.82 | 250,775 | +0.18(+1.44%) |
Jul 26, 2010 | 12.67 | 12.67 | 12.53 | 12.64 | 634,216 | -0.24(-1.90%) |
Jul 23, 2010 | 12.81 | 12.96 | 12.71 | 12.89 | 325,594 | -0.18(-1.35%) |
Jul 22, 2010 | 12.78 | 13.06 | 12.78 | 13.06 | 303,130 | +0.39(+3.09%) |
Jul 21, 2010 | 12.79 | 12.80 | 12.62 | 12.67 | 600,058 | -0.84(-6.23%) |
Jul 20, 2010 | 13.29 | 13.52 | 13.26 | 13.51 | 145,477 | -0.13(-0.99%) |
Jul 19, 2010 | 13.75 | 13.76 | 13.60 | 13.65 | 111,988 | -0.12(-0.87%) |
Jul 16, 2010 | 13.77 | 14.03 | 13.73 | 13.77 | 119,194 | -0.41(-2.89%) |
Jul 15, 2010 | 14.11 | 14.19 | 14.01 | 14.18 | 215,037 | +0.18(+1.30%) |
Jul 14, 2010 | 13.89 | 14.04 | 13.85 | 14.00 | 172,553 | +0.13(+0.97%) |
Jul 13, 2010 | 13.71 | 13.89 | 13.67 | 13.86 | 1,292,018 | +0.31(+2.29%) |
Jul 12, 2010 | 13.57 | 13.61 | 13.53 | 13.55 | 867,300 | -0.18(-1.31%) |
Jul 09, 2010 | 13.73 | 13.80 | 13.64 | 13.73 | 1,731,274 | +0.34(+2.57%) |
Jul 08, 2010 | 13.12 | 13.48 | 13.05 | 13.39 | 1,081,518 | -0.01(-0.07%) |
Jul 07, 2010 | 13.10 | 13.40 | 13.07 | 13.39 | 296,982 | +0.13(+0.99%) |
Jul 06, 2010 | 13.22 | 13.33 | 13.17 | 13.26 | 225,533 | -0.03(-0.25%) |
Jul 02, 2010 | 13.30 | 13.36 | 13.16 | 13.30 | 487,644 | -0.69(-4.96%) |
Jul 01, 2010 | 14.04 | 14.07 | 13.85 | 13.99 | 141,394 | -0.05(-0.38%) |
Jun 30, 2010 | 14.18 | 14.27 | 14.04 | 14.04 | 840 | -0.18(-1.24%) |
Jun 29, 2010 | 14.36 | 14.36 | 14.19 | 14.22 | 120,673 | -0.28(-1.94%) |
Jun 25, 2010 | 14.50 | 14.50 | 14.31 | 14.50 | 278,323 | +0.09(+0.62%) |
Jun 24, 2010 | 14.46 | 14.53 | 14.37 | 14.41 | 97,533 | -0.02(-0.14%) |
Jun 23, 2010 | 14.47 | 14.51 | 14.30 | 14.43 | 239,717 | -0.04(-0.31%) |
Jun 22, 2010 | 14.62 | 14.82 | 14.48 | 14.48 | 89,240 | -0.04(-0.27%) |
Jun 21, 2010 | 14.74 | 14.78 | 14.44 | 14.52 | 143,683 | -0.13(-0.86%) |
Jun 18, 2010 | 14.64 | 14.78 | 14.60 | 14.64 | 140,661 | -0.10(-0.65%) |
Jun 17, 2010 | 14.79 | 14.80 | 14.65 | 14.74 | 186,593 | +0.01(+0.08%) |
Jun 16, 2010 | 14.58 | 14.81 | 14.57 | 14.72 | 188,628 | +0.21(+1.42%) |
Jun 15, 2010 | 14.43 | 14.55 | 14.41 | 14.52 | 192,135 | +0.46(+3.30%) |
Jun 14, 2010 | 14.14 | 14.21 | 14.03 | 14.05 | 88,925 | +0.09(+0.62%) |
Jun 11, 2010 | 13.76 | 13.97 | 13.75 | 13.97 | 212,196 | -0.06(-0.43%) |
Jun 10, 2010 | 13.94 | 14.05 | 13.91 | 14.03 | 256,826 | +0.47(+3.48%) |
Jun 09, 2010 | 13.67 | 13.79 | 13.53 | 13.56 | 202,212 | +0.10(+0.71%) |
Jun 08, 2010 | 13.48 | 13.51 | 13.30 | 13.46 | 196,476 | -0.00(-0.02%) |
Jun 07, 2010 | 13.72 | 13.79 | 13.46 | 13.46 | 165,554 | -0.11(-0.79%) |
Jun 04, 2010 | 13.57 | 13.85 | 13.55 | 13.57 | 114,783 | -0.42(-3.01%) |
Jun 03, 2010 | 14.10 | 14.10 | 13.88 | 13.99 | 294,257 | +0.10(+0.71%) |
Jun 02, 2010 | 13.70 | 13.92 | 13.57 | 13.89 | 251,013 | +0.36(+2.65%) |